Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.16 | 45.61 | 45.16 | 45.47 | 53,077 | +0.34(+0.76%) |
Sep 29, 2016 | 45.48 | 45.63 | 44.93 | 45.12 | 6,175 | -0.42(-0.93%) |
Sep 28, 2016 | 45.13 | 45.54 | 45.07 | 45.54 | 24,251 | +0.43(+0.95%) |
Sep 27, 2016 | 44.90 | 45.15 | 44.90 | 45.12 | 2,143 | +0.29(+0.65%) |
Sep 26, 2016 | 45.03 | 45.05 | 44.78 | 44.82 | 7,113 | -0.61(-1.33%) |
Sep 23, 2016 | 45.56 | 45.56 | 45.36 | 45.43 | 2,030 | -0.31(-0.69%) |
Sep 22, 2016 | 45.48 | 45.74 | 45.48 | 45.74 | 5,607 | +0.24(+0.53%) |
Sep 21, 2016 | 44.92 | 45.53 | 44.92 | 45.50 | 7,161 | +0.41(+0.92%) |
Sep 20, 2016 | 45.05 | 45.11 | 44.98 | 45.09 | 4,224 | +0.14(+0.32%) |
Sep 19, 2016 | 44.88 | 45.20 | 44.85 | 44.95 | 1,494 | +0.17(+0.38%) |
Sep 16, 2016 | 45.14 | 45.14 | 44.72 | 44.78 | 7,350 | -0.45(-1.00%) |
Sep 15, 2016 | 44.66 | 45.29 | 44.66 | 45.23 | 6,551 | +0.47(+1.05%) |
Sep 14, 2016 | 44.93 | 45.11 | 44.70 | 44.76 | 4,646 | -0.31(-0.69%) |
Sep 13, 2016 | 44.96 | 45.08 | 44.84 | 45.07 | 4,252 | -0.40(-0.88%) |
Sep 12, 2016 | 44.69 | 45.47 | 44.60 | 45.47 | 7,328 | +0.46(+1.02%) |
Sep 09, 2016 | 45.38 | 45.54 | 45.01 | 45.01 | 16,842 | -0.53(-1.16%) |
Sep 08, 2016 | 45.60 | 45.68 | 45.54 | 45.54 | 5,920 | -0.19(-0.41%) |
Sep 07, 2016 | 45.48 | 45.73 | 45.48 | 45.73 | 3,996 | +0.10(+0.23%) |
Sep 06, 2016 | 45.70 | 45.70 | 45.40 | 45.62 | 3,810 | -0.03(-0.07%) |
Sep 02, 2016 | 45.77 | 45.65 | 45.65 | 45.65 | 5,023 | +0.18(+0.40%) |
Sep 01, 2016 | 45.68 | 45.80 | 45.26 | 45.47 | 3,311 | -0.20(-0.45%) |
Aug 31, 2016 | 45.66 | 45.79 | 45.38 | 45.68 | 34,076 | +0.01(+0.02%) |
Aug 30, 2016 | 45.36 | 45.69 | 45.36 | 45.67 | 10,056 | +0.31(+0.68%) |
Aug 29, 2016 | 45.29 | 45.44 | 45.29 | 45.36 | 13,222 | +0.39(+0.87%) |
Aug 26, 2016 | 44.90 | 45.23 | 44.69 | 44.96 | 43,573 | +0.09(+0.19%) |
Aug 25, 2016 | 44.54 | 44.94 | 44.54 | 44.88 | 14,523 | +0.27(+0.59%) |
Aug 24, 2016 | 44.53 | 44.69 | 44.53 | 44.61 | 15,309 | +0.01(+0.02%) |
Aug 23, 2016 | 44.78 | 44.78 | 44.60 | 44.61 | 36,830 | -0.01(-0.02%) |
Aug 22, 2016 | 44.55 | 44.61 | 44.43 | 44.61 | 5,158 | -0.01(-0.01%) |
Aug 19, 2016 | 44.38 | 44.62 | 44.38 | 44.62 | 5,169 | -0.01(-0.03%) |
Aug 18, 2016 | 44.60 | 44.66 | 44.53 | 44.63 | 45,803 | +0.09(+0.21%) |
Aug 17, 2016 | 44.55 | 44.57 | 44.36 | 44.54 | 7,444 | +0.00(+0.00%) |
Aug 16, 2016 | 44.49 | 44.68 | 44.49 | 44.54 | 11,372 | -0.13(-0.29%) |
Aug 15, 2016 | 44.39 | 44.68 | 44.39 | 44.67 | 11,349 | +0.28(+0.64%) |
Aug 12, 2016 | 44.37 | 44.41 | 44.30 | 44.38 | 6,829 | -0.25(-0.56%) |
Aug 11, 2016 | 44.66 | 44.72 | 44.63 | 44.63 | 3,894 | +0.10(+0.23%) |
Aug 10, 2016 | 44.76 | 44.76 | 44.52 | 44.53 | 8,807 | -0.31(-0.69%) |
Aug 09, 2016 | 44.81 | 44.92 | 44.77 | 44.84 | 7,045 | +0.01(+0.02%) |
Aug 08, 2016 | 44.75 | 44.87 | 44.75 | 44.83 | 4,326 | +0.18(+0.40%) |
Aug 05, 2016 | 44.50 | 44.66 | 44.06 | 44.65 | 18,356 | +0.80(+1.82%) |
Aug 04, 2016 | 44.23 | 44.23 | 43.83 | 43.85 | 2,369 | -0.49(-1.10%) |
Aug 03, 2016 | 43.75 | 44.37 | 43.75 | 44.34 | 8,143 | +0.74(+1.71%) |
Aug 02, 2016 | 43.60 | 43.76 | 43.46 | 43.60 | 7,986 | -0.16(-0.37%) |
Aug 01, 2016 | 43.83 | 44.01 | 43.68 | 43.76 | 9,858 | -0.20(-0.45%) |
Jul 29, 2016 | 44.16 | 44.16 | 43.95 | 43.95 | 8,334 | -0.42(-0.95%) |
Jul 28, 2016 | 44.07 | 44.37 | 44.07 | 44.37 | 3,879 | +0.14(+0.31%) |
Jul 27, 2016 | 44.28 | 44.36 | 44.10 | 44.24 | 10,126 | -0.08(-0.18%) |
Jul 26, 2016 | 44.37 | 44.39 | 44.20 | 44.32 | 5,066 | +0.02(+0.05%) |
Jul 25, 2016 | 44.37 | 44.38 | 44.19 | 44.30 | 14,374 | -0.05(-0.12%) |
Jul 22, 2016 | 44.06 | 44.37 | 44.06 | 44.35 | 14,014 | +0.30(+0.68%) |
Jul 21, 2016 | 44.14 | 44.14 | 43.97 | 44.05 | 4,042 | -0.09(-0.21%) |
Jul 20, 2016 | 44.13 | 44.25 | 44.11 | 44.14 | 9,327 | +0.11(+0.24%) |
Jul 19, 2016 | 44.01 | 44.06 | 43.94 | 44.04 | 2,703 | -0.11(-0.26%) |
Jul 18, 2016 | 44.28 | 44.33 | 44.15 | 44.15 | 10,094 | -0.03(-0.08%) |
Jul 15, 2016 | 44.40 | 44.40 | 44.13 | 44.19 | 4,601 | -0.09(-0.21%) |
Jul 14, 2016 | 44.28 | 44.37 | 44.25 | 44.28 | 17,933 | +0.50(+1.13%) |
Jul 13, 2016 | 43.78 | 43.89 | 43.68 | 43.78 | 6,931 | -0.14(-0.31%) |
Jul 12, 2016 | 43.83 | 44.01 | 43.73 | 43.92 | 7,034 | +0.35(+0.81%) |
Jul 11, 2016 | 43.44 | 43.66 | 43.44 | 43.57 | 8,706 | +0.20(+0.45%) |
Jul 08, 2016 | 43.00 | 43.38 | 42.66 | 43.37 | 12,282 | +0.72(+1.68%) |
Jul 07, 2016 | 43.01 | 43.01 | 42.47 | 42.66 | 4,231 | +0.00(+0.00%) |
Jul 06, 2016 | 42.41 | 42.66 | 42.29 | 42.65 | 5,796 | +0.08(+0.18%) |
Jul 05, 2016 | 42.58 | 42.65 | 42.40 | 42.58 | 13,740 | -0.81(-1.87%) |